Skip to main content
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
285.25
+4.13 (1.47%)
Dec 20, 2024, 4:00 PM EST - Market closed

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024280.60290.65279.53285.25285.251.47%1,263,166
Dec 19, 2024285.00289.31281.12281.12281.12-0.43%748,779
Dec 18, 2024293.04294.53281.55282.34282.34-3.05%855,907
Dec 17, 2024287.65293.08286.71291.22291.221.23%711,568
Dec 16, 2024291.50292.97287.12287.68287.68-0.79%596,477
Dec 13, 2024290.84292.63287.29289.97289.970.02%460,946
Dec 12, 2024295.43296.48288.40289.90289.90-1.89%763,848
Dec 11, 2024290.83298.56290.43295.49295.491.80%681,952
Dec 10, 2024293.54295.08288.48290.27290.27-0.37%832,741
Dec 9, 2024290.06296.33286.74291.34291.340.82%694,445
Dec 6, 2024296.29296.29288.58288.97288.97-1.31%1,009,500
Dec 5, 2024289.64293.26288.92292.81292.810.70%711,030
Dec 4, 2024285.27292.96285.06290.77290.771.72%759,528
Dec 3, 2024288.58289.88284.81285.84285.84-1.55%929,258
Dec 2, 2024286.21298.12284.92290.34290.343.00%1,445,784
Nov 29, 2024286.16289.00279.37281.88281.88-2.25%677,005
Nov 27, 2024285.00291.78283.46288.36288.360.49%1,221,776
Nov 26, 2024282.54290.32280.00286.94286.94-1.62%2,019,841
Nov 25, 2024294.78298.89291.21291.66291.661.92%2,253,800
Nov 22, 2024280.00288.98278.62286.17286.174.88%1,476,263
Nov 21, 2024269.34274.05263.26272.86272.861.43%998,575
Nov 20, 2024271.00272.30264.54269.02269.02-1.82%913,581
Nov 19, 2024267.76274.17264.61274.00274.000.81%1,019,040
Nov 18, 2024270.92274.04269.04271.80271.801.06%592,815
Nov 15, 2024269.68271.02267.82268.94268.94-0.24%646,518
Nov 14, 2024268.36279.51268.36269.59269.590.77%1,009,300
Nov 13, 2024263.67274.08263.67267.52267.521.53%858,465
Nov 12, 2024259.99263.95257.83263.49263.492.07%815,200
Nov 11, 2024265.51266.37257.02258.14258.14-1.96%959,257
Nov 8, 2024262.39266.00261.84263.29263.290.38%624,223
Nov 7, 2024252.51264.26252.51262.29262.293.86%747,729
Nov 6, 2024261.74265.80247.33252.55252.550.23%1,245,238
Nov 5, 2024245.70253.24245.70251.96251.961.90%582,444
Nov 4, 2024242.61248.76242.21247.25247.251.87%775,427
Nov 1, 2024249.39250.71242.70242.70242.70-2.05%903,821
Oct 31, 2024255.72258.17247.25247.77247.77-3.73%1,046,400
Oct 30, 2024254.00259.15253.09257.38257.381.08%795,334
Oct 29, 2024250.44256.14249.52254.63254.630.53%720,900
Oct 28, 2024252.18255.43252.18253.28253.280.65%734,800
Oct 25, 2024254.52256.42251.64251.65251.65-0.49%634,500
Oct 24, 2024255.72259.00252.56252.89252.89-1.09%526,400
Oct 23, 2024252.62256.76252.17255.67255.670.51%474,000
Oct 22, 2024252.96254.91251.33254.37254.37-0.37%606,300
Oct 21, 2024256.59256.59253.00255.32255.32-0.95%797,337
Oct 18, 2024261.05262.68255.91257.78257.78-1.23%702,900
Oct 17, 2024259.29261.66259.12261.00261.000.73%610,514
Oct 16, 2024253.00259.46253.00259.11259.112.37%856,409
Oct 15, 2024252.53259.03252.53253.11253.110.76%675,300
Oct 14, 2024253.46253.88249.66251.20251.20-0.50%650,960
Oct 11, 2024247.58253.41244.35252.45252.452.28%1,130,300
Oct 10, 2024249.56249.73245.17246.83246.83-1.99%580,000
Oct 9, 2024250.25252.96247.40251.83251.830.10%759,300
Oct 8, 2024249.20252.76247.15251.59251.591.45%746,100
Oct 7, 2024260.51263.19244.72248.00248.00-6.16%1,461,518
Oct 4, 2024262.94267.60259.37264.28264.281.74%1,241,434
Oct 3, 2024258.96262.71255.01259.76259.76-0.56%693,841
Oct 2, 2024256.77262.94256.77261.22261.220.62%914,130
Oct 1, 2024261.94263.46255.00259.61259.61-1.47%840,600
Sep 30, 2024263.99265.10257.25263.48263.48-0.63%1,128,600
Sep 27, 2024274.09274.09263.92265.15265.15-3.50%954,722
Sep 26, 2024278.07278.07271.68274.76274.76-0.44%784,700
Sep 25, 2024276.33277.13271.35275.98275.981.03%748,439
Sep 24, 2024272.46274.29270.81273.17273.170.44%684,425
Sep 23, 2024271.39272.00267.07271.98271.980.22%919,463
Sep 20, 2024274.65275.05270.10271.39271.39-1.31%1,120,543
Sep 19, 2024276.13279.22274.63275.00275.001.41%526,785
Sep 18, 2024270.00275.42269.53271.18271.180.33%559,501
Sep 17, 2024272.81275.06270.17270.29270.29-0.66%426,640
Sep 16, 2024278.25280.71271.90272.08272.08-1.94%915,616
Sep 13, 2024278.40278.49273.83277.45277.450.78%820,700
Sep 12, 2024267.38275.97266.14275.29275.292.95%750,926
Sep 11, 2024263.65268.35262.57267.40267.401.26%620,000
Sep 10, 2024262.67264.37260.57264.06264.060.43%499,833
Sep 9, 2024260.35264.91258.14262.93262.931.16%882,000
Sep 6, 2024266.44268.99259.84259.92259.92-2.77%638,509
Sep 5, 2024264.99268.52262.42267.32267.320.94%617,600
Sep 4, 2024263.70264.94259.89264.82264.82-0.20%675,300
Sep 3, 2024266.06268.15263.56265.35265.35-1.08%800,312
Aug 30, 2024267.23269.53262.04268.24268.240.40%1,034,710
Aug 29, 2024282.00282.49266.30267.17267.17-2.10%1,764,373
Aug 28, 2024276.17278.59271.51272.89272.89-2.19%1,768,300
Aug 27, 2024271.17280.08270.25278.99278.991.23%1,070,400
Aug 26, 2024275.51276.38272.26275.61275.610.04%1,134,900
Aug 23, 2024274.53277.30271.77275.50275.502.72%1,218,890
Aug 22, 2024267.48272.97267.41268.20268.20-1.28%552,202
Aug 21, 2024272.00274.22269.32271.68271.682.89%802,448
Aug 20, 2024264.86267.02261.88264.06264.06-0.15%741,672
Aug 19, 2024266.00267.54262.21264.45264.450.07%757,648
Aug 16, 2024260.64265.26260.64264.27264.27-0.27%741,600
Aug 15, 2024263.98267.58261.37264.98264.983.73%896,900
Aug 14, 2024259.03259.73254.98255.45255.45-0.72%540,700
Aug 13, 2024258.60263.44256.12257.31257.31-0.18%637,300
Aug 12, 2024252.67258.48251.39257.78257.782.38%569,734
Aug 9, 2024254.22256.40251.00251.79251.79-0.19%650,803
Aug 8, 2024246.40252.47246.40252.28252.283.93%522,200
Aug 7, 2024253.58254.71241.21242.73242.73-2.69%716,715
Aug 6, 2024246.54251.62244.37249.44249.441.40%715,100
Aug 5, 2024235.30246.84232.19245.99245.99-1.54%843,900
Aug 2, 2024251.33251.33240.26249.84249.84-2.12%718,857
Aug 1, 2024261.20263.84252.14255.24255.24-1.95%505,100